Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
5.65
+0.30 (5.61%)
At close: Jun 6, 2025, 4:00 PM
5.50
-0.15 (-2.65%)
After-hours: Jun 6, 2025, 7:54 PM EDT

Kazia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.686.045.465.655.655.71%32,930
Jun 5, 20255.555.854.955.355.35-0.19%37,838
Jun 4, 20254.825.504.655.365.3611.80%51,980
Jun 3, 20253.755.353.754.794.7926.72%134,191
Jun 2, 20253.753.783.543.783.78-0.53%9,329
May 30, 20253.774.003.563.803.800.53%13,927
May 29, 20253.553.803.553.783.786.18%10,064
May 28, 20253.583.703.493.563.56-4.81%7,915
May 27, 20253.603.753.413.743.744.47%8,583
May 23, 20253.383.643.303.583.582.58%12,140
May 22, 20253.443.703.303.493.491.16%14,830
May 21, 20253.403.533.323.453.45-2.54%9,756
May 20, 20253.243.653.243.543.54-2.75%8,202
May 19, 20253.603.673.463.643.641.39%23,798
May 16, 20253.453.593.453.593.595.59%8,578
May 15, 20253.603.603.223.403.40-6.52%25,152
May 14, 20253.553.843.543.643.641.03%3,437
May 13, 20253.573.643.573.603.601.10%6,294
May 12, 20253.573.613.453.563.56-1.63%10,644
May 9, 20253.193.803.193.623.6211.04%61,637
May 8, 20253.093.503.053.263.263.82%51,735
May 7, 20253.233.423.113.143.14-2.48%25,777
May 6, 20253.493.763.103.223.22-9.55%20,607
May 5, 20253.713.983.513.563.56-6.81%40,742
May 2, 20253.774.283.773.823.82-2.80%48,473
May 1, 20253.693.943.693.933.939.47%68,004
Apr 30, 20253.283.773.263.593.593.46%66,772
Apr 29, 20253.423.533.423.473.47-2.53%9,468
Apr 28, 20253.673.803.393.563.56-2.20%50,572
Apr 25, 20253.393.883.103.643.646.53%87,705
Apr 24, 20253.283.423.103.423.422.77%33,092
Apr 23, 20253.463.773.223.333.33-3.34%57,441
Apr 22, 20253.003.583.003.443.4411.33%51,424
Apr 21, 20253.253.252.903.093.09-6.36%30,950
Apr 17, 20253.414.162.863.303.30-6.78%193,916
Apr 16, 20253.503.573.013.543.54-2.34%14,566
Apr 15, 20253.903.903.413.633.63-8.16%15,876
Apr 14, 20253.803.953.783.953.952.52%4,778
Apr 11, 20253.753.853.603.853.855.48%6,547
Apr 10, 20253.573.703.453.653.655.13%12,972
Apr 9, 20253.453.753.303.473.470.12%15,290
Apr 8, 20253.383.923.333.473.47-2.31%14,021
Apr 7, 20253.263.583.203.553.55-0.14%14,999
Apr 4, 20253.853.853.253.563.56-9.45%20,543
Apr 3, 20254.004.163.853.933.93-1.85%9,962
Apr 2, 20253.954.153.814.004.000.43%6,053
Apr 1, 20253.924.163.853.983.981.74%9,281
Mar 31, 20254.404.473.893.923.92-11.04%22,172
Mar 28, 20254.754.754.404.404.40-7.35%14,020
Mar 27, 20254.654.854.654.754.75-4.06%4,605